CarGurus, Inc. (CARG)
NASDAQ: CARG · Real-Time Price · USD
33.79
-0.41 (-1.20%)
Mar 6, 2026, 11:24 AM EST - Market open
CarGurus Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.93 | 34.00 | 33.41 | 33.70 | - | -1.46% | 63,268 |
| Mar 5, 2026 | 34.53 | 34.93 | 33.73 | 34.20 | 34.20 | 2.00% | 1,740,845 |
| Mar 4, 2026 | 32.55 | 33.66 | 32.42 | 33.53 | 33.53 | 3.33% | 1,469,645 |
| Mar 3, 2026 | 30.76 | 32.68 | 29.90 | 32.45 | 32.45 | 3.64% | 1,808,402 |
| Mar 2, 2026 | 29.75 | 31.37 | 29.56 | 31.31 | 31.31 | 1.99% | 1,656,426 |
| Feb 27, 2026 | 30.64 | 31.12 | 30.35 | 30.70 | 30.70 | -1.00% | 2,338,294 |
| Feb 26, 2026 | 30.22 | 31.32 | 30.20 | 31.01 | 31.01 | 2.48% | 1,916,398 |
| Feb 25, 2026 | 29.17 | 30.28 | 28.85 | 30.26 | 30.26 | 4.42% | 1,729,679 |
| Feb 24, 2026 | 27.90 | 29.26 | 27.57 | 28.98 | 28.98 | 4.02% | 2,039,153 |
| Feb 23, 2026 | 30.05 | 30.53 | 27.69 | 27.86 | 27.86 | -7.66% | 2,026,683 |
| Feb 20, 2026 | 28.48 | 30.59 | 27.95 | 30.17 | 30.17 | 3.32% | 3,302,688 |
| Feb 19, 2026 | 28.04 | 29.33 | 28.00 | 29.20 | 29.20 | 3.18% | 2,880,645 |
| Feb 18, 2026 | 27.70 | 28.34 | 27.56 | 28.30 | 28.30 | 2.06% | 1,648,092 |
| Feb 17, 2026 | 27.36 | 28.09 | 26.93 | 27.73 | 27.73 | 1.43% | 1,863,043 |
| Feb 13, 2026 | 26.96 | 27.53 | 26.77 | 27.34 | 27.34 | 1.41% | 1,048,374 |
| Feb 12, 2026 | 27.60 | 27.64 | 26.39 | 26.96 | 26.96 | -2.00% | 1,562,594 |
| Feb 11, 2026 | 28.18 | 28.18 | 26.67 | 27.51 | 27.51 | -2.58% | 1,426,802 |
| Feb 10, 2026 | 28.49 | 29.13 | 28.12 | 28.24 | 28.24 | -0.95% | 863,357 |
| Feb 9, 2026 | 28.50 | 28.73 | 27.61 | 28.51 | 28.51 | -0.35% | 938,214 |
| Feb 6, 2026 | 28.63 | 28.80 | 27.78 | 28.61 | 28.61 | 0.60% | 1,355,954 |
| Feb 5, 2026 | 28.71 | 29.30 | 28.18 | 28.44 | 28.44 | -1.76% | 1,335,299 |
| Feb 4, 2026 | 29.37 | 29.37 | 27.57 | 28.95 | 28.95 | -1.80% | 2,408,453 |
| Feb 3, 2026 | 31.98 | 32.14 | 28.82 | 29.48 | 29.48 | -8.96% | 1,731,490 |
| Feb 2, 2026 | 32.21 | 32.70 | 31.92 | 32.38 | 32.38 | -0.06% | 533,087 |
| Jan 30, 2026 | 32.75 | 33.04 | 32.20 | 32.40 | 32.40 | -1.85% | 857,993 |
| Jan 29, 2026 | 33.48 | 33.68 | 32.74 | 33.01 | 33.01 | -1.23% | 833,245 |
| Jan 28, 2026 | 34.20 | 34.46 | 33.36 | 33.42 | 33.42 | -1.50% | 575,358 |
| Jan 27, 2026 | 34.35 | 34.50 | 33.37 | 33.93 | 33.93 | -0.88% | 642,919 |
| Jan 26, 2026 | 34.13 | 34.63 | 33.82 | 34.23 | 34.23 | 0.68% | 690,362 |
| Jan 23, 2026 | 34.13 | 34.57 | 33.63 | 34.00 | 34.00 | -0.47% | 724,848 |
| Jan 22, 2026 | 33.92 | 35.05 | 33.92 | 34.16 | 34.16 | 1.49% | 697,512 |
| Jan 21, 2026 | 33.51 | 33.88 | 33.26 | 33.66 | 33.66 | 0.33% | 675,200 |
| Jan 20, 2026 | 33.96 | 34.33 | 33.25 | 33.55 | 33.55 | -1.81% | 754,660 |
| Jan 16, 2026 | 34.74 | 35.00 | 34.01 | 34.17 | 34.17 | -1.64% | 1,223,113 |
| Jan 15, 2026 | 34.90 | 35.13 | 34.27 | 34.74 | 34.74 | -0.63% | 898,206 |
| Jan 14, 2026 | 36.29 | 36.35 | 34.45 | 34.96 | 34.96 | -3.77% | 1,148,070 |
| Jan 13, 2026 | 38.74 | 38.94 | 35.91 | 36.33 | 36.33 | -6.15% | 1,754,984 |
| Jan 12, 2026 | 38.71 | 39.42 | 38.42 | 38.71 | 38.71 | -0.33% | 767,157 |
| Jan 9, 2026 | 38.59 | 38.88 | 37.82 | 38.84 | 38.84 | 0.57% | 635,205 |
| Jan 8, 2026 | 37.96 | 38.65 | 37.71 | 38.62 | 38.62 | 1.71% | 810,522 |
| Jan 7, 2026 | 38.55 | 39.02 | 37.66 | 37.97 | 37.97 | -1.27% | 570,737 |
| Jan 6, 2026 | 37.72 | 38.59 | 37.42 | 38.46 | 38.46 | 1.61% | 747,665 |
| Jan 5, 2026 | 37.36 | 38.40 | 37.36 | 37.85 | 37.85 | 0.53% | 839,615 |
| Jan 2, 2026 | 38.45 | 38.79 | 37.51 | 37.65 | 37.65 | -1.83% | 876,166 |
| Dec 31, 2025 | 38.10 | 38.50 | 38.07 | 38.35 | 38.35 | 0.52% | 799,712 |
| Dec 30, 2025 | 38.45 | 38.68 | 38.11 | 38.15 | 38.15 | -1.11% | 394,037 |
| Dec 29, 2025 | 38.58 | 38.74 | 38.29 | 38.58 | 38.58 | -0.16% | 397,633 |
| Dec 26, 2025 | 38.81 | 39.02 | 38.41 | 38.64 | 38.64 | -0.64% | 360,279 |
| Dec 24, 2025 | 38.78 | 39.41 | 38.78 | 38.89 | 38.89 | -0.36% | 239,899 |
| Dec 23, 2025 | 38.66 | 39.13 | 38.49 | 39.03 | 39.03 | 0.28% | 435,725 |
| Dec 22, 2025 | 38.71 | 39.27 | 38.19 | 38.92 | 38.92 | 0.78% | 533,629 |
| Dec 19, 2025 | 38.26 | 38.90 | 38.07 | 38.62 | 38.62 | 0.42% | 3,304,479 |
| Dec 18, 2025 | 38.60 | 38.96 | 38.25 | 38.46 | 38.46 | 0.68% | 529,264 |
| Dec 17, 2025 | 38.19 | 38.63 | 37.66 | 38.20 | 38.20 | 0.03% | 703,759 |
| Dec 16, 2025 | 38.39 | 38.95 | 38.05 | 38.19 | 38.19 | -0.96% | 926,444 |
| Dec 15, 2025 | 38.37 | 38.87 | 38.05 | 38.56 | 38.56 | 0.16% | 916,797 |
| Dec 12, 2025 | 37.76 | 38.58 | 37.45 | 38.50 | 38.50 | 2.61% | 1,158,729 |
| Dec 11, 2025 | 37.00 | 37.71 | 36.55 | 37.52 | 37.52 | 1.08% | 775,685 |
| Dec 10, 2025 | 37.12 | 37.67 | 36.76 | 37.12 | 37.12 | - | 975,123 |
| Dec 9, 2025 | 35.22 | 37.41 | 35.13 | 37.12 | 37.12 | 4.83% | 1,063,395 |
| Dec 8, 2025 | 36.00 | 36.00 | 35.23 | 35.41 | 35.41 | -1.20% | 728,842 |
| Dec 5, 2025 | 35.70 | 36.57 | 35.18 | 35.84 | 35.84 | -0.06% | 1,066,121 |
| Dec 4, 2025 | 36.13 | 36.26 | 35.53 | 35.86 | 35.86 | -0.44% | 1,215,774 |
| Dec 3, 2025 | 35.60 | 36.28 | 34.97 | 36.02 | 36.02 | 1.41% | 619,345 |
| Dec 2, 2025 | 35.68 | 36.03 | 35.23 | 35.52 | 35.52 | -0.36% | 567,676 |
| Dec 1, 2025 | 34.88 | 35.80 | 34.67 | 35.65 | 35.65 | 1.05% | 734,120 |
| Nov 28, 2025 | 36.08 | 36.50 | 35.22 | 35.28 | 35.28 | -1.70% | 445,303 |
| Nov 26, 2025 | 35.88 | 36.25 | 35.79 | 35.89 | 35.89 | -0.36% | 954,358 |
| Nov 25, 2025 | 35.62 | 36.35 | 35.33 | 36.02 | 36.02 | 2.36% | 788,580 |
| Nov 24, 2025 | 34.65 | 35.35 | 34.41 | 35.19 | 35.19 | 1.71% | 774,593 |
| Nov 21, 2025 | 33.99 | 35.12 | 33.71 | 34.60 | 34.60 | 2.03% | 900,971 |
| Nov 20, 2025 | 34.24 | 34.62 | 33.60 | 33.91 | 33.91 | -0.03% | 790,125 |
| Nov 19, 2025 | 34.78 | 35.02 | 33.55 | 33.92 | 33.92 | -2.97% | 992,833 |
| Nov 18, 2025 | 34.66 | 35.23 | 34.56 | 34.96 | 34.96 | -0.03% | 765,401 |
| Nov 17, 2025 | 35.49 | 36.15 | 34.92 | 34.97 | 34.97 | -1.55% | 919,605 |
| Nov 14, 2025 | 35.76 | 36.01 | 35.12 | 35.52 | 35.52 | -1.93% | 912,439 |
| Nov 13, 2025 | 35.28 | 36.33 | 35.08 | 36.22 | 36.22 | 1.60% | 939,480 |
| Nov 12, 2025 | 34.64 | 36.06 | 34.64 | 35.65 | 35.65 | 2.95% | 976,173 |
| Nov 11, 2025 | 35.00 | 35.49 | 34.48 | 34.63 | 34.63 | -2.23% | 807,598 |
| Nov 10, 2025 | 33.92 | 36.00 | 33.34 | 35.42 | 35.42 | 6.24% | 1,438,996 |
| Nov 7, 2025 | 34.18 | 36.28 | 33.00 | 33.34 | 33.34 | 0.63% | 1,811,563 |
| Nov 6, 2025 | 34.12 | 34.48 | 32.46 | 33.13 | 33.13 | -2.73% | 2,073,399 |
| Nov 5, 2025 | 34.07 | 35.07 | 33.94 | 34.06 | 34.06 | 0.24% | 855,090 |
| Nov 4, 2025 | 34.73 | 35.02 | 33.89 | 33.98 | 33.98 | -3.16% | 894,571 |
| Nov 3, 2025 | 34.98 | 35.47 | 34.34 | 35.09 | 35.09 | -0.09% | 1,040,779 |
| Oct 31, 2025 | 34.31 | 35.20 | 34.08 | 35.12 | 35.12 | 2.84% | 785,561 |
| Oct 30, 2025 | 34.15 | 34.63 | 33.87 | 34.15 | 34.15 | -0.38% | 827,041 |
| Oct 29, 2025 | 35.26 | 35.37 | 34.09 | 34.28 | 34.28 | -3.41% | 809,539 |
| Oct 28, 2025 | 35.63 | 35.87 | 35.46 | 35.49 | 35.49 | -0.76% | 446,853 |
| Oct 27, 2025 | 36.97 | 36.97 | 35.75 | 35.76 | 35.76 | -2.80% | 714,650 |
| Oct 24, 2025 | 36.75 | 36.99 | 36.57 | 36.79 | 36.79 | 1.60% | 639,856 |
| Oct 23, 2025 | 35.94 | 36.34 | 35.48 | 36.21 | 36.21 | 0.25% | 774,159 |
| Oct 22, 2025 | 36.02 | 36.41 | 35.46 | 36.12 | 36.12 | 0.28% | 714,522 |
| Oct 21, 2025 | 35.76 | 36.34 | 35.68 | 36.02 | 36.02 | 0.73% | 701,577 |
| Oct 20, 2025 | 35.09 | 35.92 | 35.09 | 35.76 | 35.76 | 2.41% | 618,642 |
| Oct 17, 2025 | 35.20 | 35.93 | 34.90 | 34.92 | 34.92 | -0.94% | 1,012,003 |
| Oct 16, 2025 | 34.92 | 35.79 | 34.92 | 35.25 | 35.25 | 0.60% | 837,551 |
| Oct 15, 2025 | 35.17 | 35.55 | 34.67 | 35.04 | 35.04 | 0.14% | 786,143 |
| Oct 14, 2025 | 33.60 | 35.14 | 33.13 | 34.99 | 34.99 | 2.94% | 1,066,609 |
| Oct 13, 2025 | 33.98 | 34.38 | 33.75 | 33.99 | 33.99 | 1.46% | 896,825 |